Banca Sistema S.p.A. (0R9H.L) LSE

1.54

-0.018(-1.16%)

Updated at October 20 04:26PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.53	1.54	1.54	1.54	1.52	22,291
October 15, 2025	1.56	1.56	1.56	1.56	1.56	2,000
October 10, 2025	1.59	1.57	1.57	1.59	1.57	4,100
October 06, 2025	1.62	1.62	1.62	1.62	1.62	20,550
October 03, 2025	1.58	1.58	1.58	1.58	1.58	6,000
October 02, 2025	1.57	1.56	1.56	1.57	1.56	5,000
October 01, 2025	1.57	1.57	1.57	1.57	1.57	10,000
September 30, 2025	1.57	1.57	1.57	1.57	1.57	372
September 23, 2025	1.56	1.57	1.57	1.57	1.56	9,230
September 15, 2025	1.62	1.62	1.62	1.62	1.62	9
September 05, 2025	1.62	1.62	1.62	1.62	1.62	3,489
August 27, 2025	1.67	1.67	1.67	1.67	1.67	2,000
August 26, 2025	1.68	1.68	1.68	1.68	1.68	1,204
August 21, 2025	1.71	1.7	1.7	1.71	1.7	4,332
August 20, 2025	1.72	1.72	1.72	1.72	1.72	4,045
August 19, 2025	1.73	1.73	1.73	1.73	1.73	555
August 12, 2025	1.73	1.73	1.73	1.73	1.73	559
August 08, 2025	1.73	1.73	1.73	1.73	1.73	2,507
August 06, 2025	1.75	1.75	1.75	1.75	1.75	10
August 05, 2025	1.76	1.76	1.76	1.76	1.76	10
August 04, 2025	1.83	1.81	1.81	1.83	1.81	12,641
August 01, 2025	1.85	1.85	1.85	1.85	1.85	1,914
July 29, 2025	1.88	1.89	1.89	1.89	1.88	51
July 25, 2025	1.8	1.8	1.8	1.8	1.8	406
July 21, 2025	1.83	1.83	1.83	1.83	1.83	1
July 09, 2025	1.78	1.78	1.78	1.78	1.78	3,096
July 04, 2025	1.73	1.73	1.73	1.73	1.73	1,114
July 03, 2025	1.73	1.72	1.72	1.73	1.72	3,399
July 01, 2025	1.66	1.68	1.68	1.68	1.66	832
June 30, 2025	1.75	1.75	1.75	1.76	1.75	2,244
June 27, 2025	1.92	1.92	1.92	1.92	1.92	63
June 26, 2025	1.91	1.91	1.91	1.91	1.91	1,786
June 25, 2025	1.91	1.87	1.87	1.91	1.87	1,409
June 23, 2025	1.8	1.8	1.8	1.8	1.8	3,699